Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

2U Inc (NQ: TWOU )

1.580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1117 1122 1089 1093 21,056 -15.30(-1.38%)
May 27, 2021 1121 1135 1081 1108 35,495 -13.20(-1.18%)
May 26, 2021 1120 1131 1107 1121 21,232 +3.30(+0.30%)
May 25, 2021 1094 1121 1090 1118 20,289 +25.80(+2.36%)
May 24, 2021 1107 1120 1082 1092 24,231 -3.90(-0.36%)
May 21, 2021 1099 1116 1074 1096 24,802 -5.10(-0.46%)
May 20, 2021 1079 1122 1067 1101 39,707 +39.60(+3.73%)
May 19, 2021 1024 1066 1020 1061 33,804 +1.50(+0.14%)
May 18, 2021 1050 1083 1028 1060 38,702 +11.40(+1.09%)
May 17, 2021 1034 1051 999.60 1048 33,876 +2.10(+0.20%)
May 14, 2021 1029 1089 1021 1046 55,543 +28.80(+2.83%)
May 13, 2021 1058 1102 996.30 1018 51,719 -46.50(-4.37%)
May 12, 2021 1050 1070 1034 1064 43,601 -15.90(-1.47%)
May 11, 2021 1017 1094 1004 1080 68,411 +0.30(+0.03%)
May 10, 2021 1126 1126 1072 1080 38,329 -49.35(-4.37%)
May 07, 2021 1181 1199 1126 1129 47,383 -15.45(-1.35%)
May 06, 2021 1135 1146 1075 1144 41,411 +0.30(+0.03%)
May 05, 2021 1139 1170 1122 1144 36,225 +22.20(+1.98%)
May 04, 2021 1140 1145 1072 1122 58,727 -49.20(-4.20%)
May 03, 2021 1191 1204 1152 1171 35,712 -6.30(-0.54%)
Apr 30, 2021 1196 1230 1177 1178 42,453 -42.30(-3.47%)
Apr 29, 2021 1347 1350 1188 1220 55,701 -60.90(-4.76%)
Apr 28, 2021 1266 1313 1246 1281 49,729 +0.00(+0.00%)
Apr 27, 2021 1278 1326 1272 1281 23,074 +8.10(+0.64%)
Apr 26, 2021 1244 1308 1213 1273 51,905 +55.80(+4.59%)
Apr 23, 2021 1168 1258 1155 1217 44,650 +62.10(+5.38%)
Apr 22, 2021 1134 1170 1116 1155 25,515 +21.90(+1.93%)
Apr 21, 2021 1078 1137 1075 1133 25,518 +32.10(+2.92%)
Apr 20, 2021 1147 1164 1091 1101 38,550 -63.60(-5.46%)
Apr 19, 2021 1176 1198 1162 1164 49,096 -30.00(-2.51%)
Apr 16, 2021 1180 1199 1160 1194 27,336 +3.30(+0.28%)
Apr 15, 2021 1185 1198 1156 1191 26,201 +35.10(+3.04%)
Apr 14, 2021 1174 1219 1151 1156 26,804 -16.20(-1.38%)
Apr 13, 2021 1172 1193 1156 1172 36,576 +21.15(+1.84%)
Apr 12, 2021 1190 1208 1128 1151 33,764 -41.55(-3.48%)
Apr 09, 2021 1193 1210 1179 1192 24,543 -18.90(-1.56%)
Apr 08, 2021 1200 1230 1195 1211 21,873 +33.90(+2.88%)
Apr 07, 2021 1192 1210 1169 1178 19,986 -30.60(-2.53%)
Apr 06, 2021 1246 1246 1204 1208 31,622 -14.10(-1.15%)
Apr 05, 2021 1230 1237 1197 1222 34,919 +7.50(+0.62%)
Apr 01, 2021 1164 1237 1164 1215 45,253 +67.80(+5.91%)
Mar 31, 2021 1133 1181 1130 1147 101,465 +36.60(+3.30%)
Mar 30, 2021 1122 1132 1095 1110 47,055 -18.30(-1.62%)
Mar 29, 2021 1150 1157 1083 1129 54,474 -23.40(-2.03%)
Mar 26, 2021 1169 1184 1115 1152 41,580 -18.60(-1.59%)
Mar 25, 2021 1110 1178 1082 1171 58,367 +27.30(+2.39%)
Mar 24, 2021 1172 1196 1124 1143 74,448 -18.00(-1.55%)
Mar 23, 2021 1162 1179 1137 1161 47,374 +14.70(+1.28%)
Mar 22, 2021 1105 1163 1104 1147 49,720 +42.90(+3.89%)
Mar 19, 2021 1078 1114 1053 1104 144,046 +26.70(+2.48%)
Mar 18, 2021 1091 1136 1073 1077 60,438 -66.90(-5.85%)
Mar 17, 2021 1118 1164 1086 1144 50,349 +13.20(+1.17%)
Mar 16, 2021 1167 1174 1105 1131 38,865 -21.60(-1.87%)
Mar 15, 2021 1145 1153 1064 1152 50,955 -3.60(-0.31%)
Mar 12, 2021 1190 1207 1137 1156 48,030 -56.10(-4.63%)
Mar 11, 2021 1172 1225 1146 1212 60,534 +96.00(+8.60%)
Mar 10, 2021 1172 1180 1104 1116 46,574 +3.90(+0.35%)
Mar 09, 2021 1096 1147 1076 1112 84,236 +85.80(+8.36%)
Mar 08, 2021 1062 1071 987.00 1026 96,137 -39.90(-3.74%)
Mar 05, 2021 1055 1095 936.30 1066 130,320 -0.90(-0.08%)
Mar 04, 2021 1078 1124 1026 1067 89,368 -37.20(-3.37%)
Mar 03, 2021 1218 1219 1088 1104 107,962 -116.40(-9.54%)
Mar 02, 2021 1258 1276 1203 1221 35,263 -30.60(-2.45%)
Mar 01, 2021 1240 1303 1236 1251 74,091 +62.40(+5.25%)
Feb 26, 2021 1244 1267 1176 1189 81,063 -51.00(-4.11%)
Feb 25, 2021 1345 1386 1235 1240 43,737 -102.30(-7.62%)
Feb 24, 2021 1354 1396 1287 1342 52,543 -3.90(-0.29%)
Feb 23, 2021 1365 1385 1237 1346 131,596 -103.80(-7.16%)
Feb 22, 2021 1514 1568 1439 1450 60,433 -91.20(-5.92%)
Feb 19, 2021 1538 1554 1501 1541 39,463 +20.70(+1.36%)
Feb 18, 2021 1537 1562 1498 1520 41,747 -68.70(-4.32%)
Feb 17, 2021 1603 1662 1536 1589 59,779 -43.80(-2.68%)
Feb 16, 2021 1693 1792 1631 1633 91,338 -33.60(-2.02%)
Feb 12, 2021 1582 1694 1564 1666 97,510 +191.40(+12.98%)
Feb 11, 2021 1463 1504 1437 1475 45,006 +30.30(+2.10%)
Feb 10, 2021 1440 1508 1431 1445 65,399 +39.60(+2.82%)
Feb 09, 2021 1406 1457 1402 1405 43,789 +11.10(+0.80%)
Feb 08, 2021 1404 1429 1390 1394 41,162 +7.20(+0.52%)
Feb 05, 2021 1400 1420 1376 1387 33,693 +13.20(+0.96%)
Feb 04, 2021 1386 1422 1364 1374 32,851 -4.20(-0.30%)
Feb 03, 2021 1380 1404 1352 1378 43,349 +15.30(+1.12%)
Feb 02, 2021 1300 1382 1290 1363 60,811 +96.30(+7.60%)
Feb 01, 2021 1253 1285 1246 1266 30,180 +39.30(+3.20%)
Jan 29, 2021 1230 1254 1192 1227 45,950 -3.90(-0.32%)
Jan 28, 2021 1230 1269 1204 1231 42,443 +22.20(+1.84%)
Jan 27, 2021 1239 1259 1205 1209 64,413 -75.60(-5.89%)
Jan 26, 2021 1300 1338 1279 1284 25,046 -12.00(-0.93%)
Jan 25, 2021 1346 1371 1270 1296 45,180 -22.80(-1.73%)
Jan 22, 2021 1336 1373 1312 1319 24,493 -19.20(-1.43%)
Jan 21, 2021 1336 1392 1324 1338 31,616 +2.70(+0.20%)
Jan 20, 2021 1340 1382 1335 1336 35,104 +19.50(+1.48%)
Jan 19, 2021 1314 1339 1290 1316 37,023 +36.60(+2.86%)
Jan 15, 2021 1329 1360 1266 1280 32,636 -42.90(-3.24%)
Jan 14, 2021 1306 1401 1305 1322 37,959 +19.20(+1.47%)
Jan 13, 2021 1304 1341 1301 1303 22,841 -8.10(-0.62%)
Jan 12, 2021 1293 1342 1278 1311 28,464 +9.30(+0.71%)
Jan 11, 2021 1298 1347 1256 1302 27,595 -19.65(-1.49%)
Jan 08, 2021 1254 1367 1252 1322 73,616 +74.85(+6.00%)
Jan 07, 2021 1191 1259 1186 1247 34,871 +68.10(+5.78%)
Jan 06, 2021 1193 1228 1171 1179 37,623 -50.10(-4.08%)
Jan 05, 2021 1167 1234 1163 1229 41,344 +55.80(+4.76%)
Jan 04, 2021 1215 1220 1138 1173 43,491 -27.30(-2.27%)
Dec 31, 2020 1200 1200 1200 37,091 -24.30(-1.98%)
Dec 30, 2020 1203 1282 1201 1225 37,091 +35.40(+2.98%)
Dec 29, 2020 1212 1221 1155 1189 34,952 -23.10(-1.91%)
Dec 28, 2020 1281 1296 1209 1212 26,713 -47.40(-3.76%)
Dec 24, 2020 1268 1290 1234 1260 18,593 -17.40(-1.36%)
Dec 23, 2020 1260 1311 1254 1277 42,773 +23.70(+1.89%)
Dec 22, 2020 1206 1277 1202 1253 45,363 +51.90(+4.32%)
Dec 21, 2020 1144 1236 1138 1202 55,664 +32.40(+2.77%)
Dec 18, 2020 1132 1174 1129 1169 55,616 +44.40(+3.95%)
Dec 17, 2020 1107 1148 1096 1125 41,846 +32.70(+2.99%)
Dec 16, 2020 1083 1106 1076 1092 35,619 +15.60(+1.45%)
Dec 15, 2020 1099 1110 1066 1076 48,422 -28.50(-2.58%)
Dec 14, 2020 1020 1125 1020 1105 74,536 +92.40(+9.13%)
Dec 11, 2020 1029 1055 994.50 1012 33,266 -15.30(-1.49%)
Dec 10, 2020 968.40 1033 959.40 1028 25,560 +48.00(+4.90%)
Dec 09, 2020 990.00 1022 978.00 979.80 34,049 +0.30(+0.03%)
Dec 08, 2020 973.20 988.20 964.80 979.50 36,571 +6.30(+0.65%)
Dec 07, 2020 973.20 1008 971.70 973.20 32,315 -0.30(-0.03%)
Dec 04, 2020 974.70 994.50 971.10 973.50 23,803 +9.60(+1.00%)
Dec 03, 2020 960.60 986.40 960.00 963.90 24,606 -4.80(-0.50%)
Dec 02, 2020 969.30 987.00 948.30 968.70 24,949 -22.50(-2.27%)
Dec 01, 2020 977.10 1009 964.50 991.20 37,263 +21.90(+2.26%)
Nov 30, 2020 1003 1017 955.80 969.30 44,467 -24.60(-2.48%)
Nov 27, 2020 1010 1018 978.30 993.90 19,480 -3.60(-0.36%)
Nov 25, 2020 983.40 1008 963.00 997.50 30,603 +15.90(+1.62%)
Nov 24, 2020 1020 1029 967.50 981.60 34,589 -47.70(-4.63%)
Nov 23, 2020 1037 1040 977.40 1029 40,876 +5.70(+0.56%)
Nov 20, 2020 1023 1031 1005 1024 20,976 +9.60(+0.95%)
Nov 19, 2020 986.40 1034 984.30 1014 25,158 +25.50(+2.58%)
Nov 18, 2020 1005 1005 966.30 988.50 27,057 -6.30(-0.63%)
Nov 17, 2020 973.80 1011 969.67 994.80 42,080 +15.30(+1.56%)
Nov 16, 2020 949.80 997.80 937.20 979.50 32,755 +8.10(+0.83%)
Nov 13, 2020 971.70 994.20 955.50 971.40 45,960 +6.60(+0.68%)
Nov 12, 2020 937.20 985.20 937.20 964.80 43,229 +32.40(+3.47%)
Nov 11, 2020 910.20 949.50 909.00 932.40 71,298 +43.50(+4.89%)
Nov 10, 2020 960.00 963.90 853.50 888.90 131,264 -54.90(-5.82%)
Nov 09, 2020 1127 1162 942.30 943.80 137,607 -242.70(-20.46%)
Nov 06, 2020 1178 1204 1160 1186 25,293 -4.50(-0.38%)
Nov 05, 2020 1217 1253 1183 1191 44,880 -19.50(-1.61%)
Nov 04, 2020 1148 1244 1138 1210 51,643 +81.30(+7.20%)
Nov 03, 2020 1096 1140 1088 1129 28,887 +33.30(+3.04%)
Nov 02, 2020 1108 1144 1079 1096 31,282 -9.60(-0.87%)
Oct 30, 2020 1109 1126 1078 1106 36,696 -12.90(-1.15%)
Oct 29, 2020 1046 1126 1037 1118 53,597 +69.30(+6.61%)
Oct 28, 2020 1061 1081 1030 1049 67,395 -71.10(-6.35%)
Oct 27, 2020 1106 1139 1101 1120 46,616 +26.10(+2.39%)
Oct 26, 2020 1122 1158 1082 1094 45,749 -34.50(-3.06%)
Oct 23, 2020 1057 1129 1042 1129 37,903 +69.60(+6.57%)
Oct 22, 2020 1013 1073 1003 1059 34,932 +46.50(+4.59%)
Oct 21, 2020 1050 1060 1008 1012 32,725 -37.80(-3.60%)
Oct 20, 2020 1059 1081 1042 1050 16,940 -8.10(-0.77%)
Oct 19, 2020 1080 1090 1048 1058 21,105 -9.60(-0.90%)
Oct 16, 2020 1110 1133 1065 1068 25,456 -29.70(-2.71%)
Oct 15, 2020 1095 1122 1077 1098 30,382 -39.30(-3.46%)
Oct 14, 2020 1161 1176 1111 1137 44,661 -3.90(-0.34%)
Oct 13, 2020 1120 1158 1083 1141 41,831 +36.60(+3.31%)
Oct 12, 2020 1141 1164 1104 1104 29,994 -25.20(-2.23%)
Oct 09, 2020 1099 1147 1099 1130 29,546 +38.40(+3.52%)
Oct 08, 2020 1105 1114 1086 1091 22,543 -2.40(-0.22%)
Oct 07, 2020 1092 1110 1086 1094 26,177 +12.60(+1.17%)
Oct 06, 2020 1047 1106 1047 1081 36,302 +27.00(+2.56%)
Oct 05, 2020 1029 1056 1015 1054 48,468 +25.50(+2.48%)
Oct 02, 2020 1010 1050 999.90 1028 23,746 -16.80(-1.61%)
Oct 01, 2020 1026 1048 995.10 1045 32,776 +29.40(+2.89%)
Sep 30, 2020 1052 1064 1006 1016 31,920 -38.70(-3.67%)
Sep 29, 2020 1070 1083 1047 1054 22,594 -16.50(-1.54%)
Sep 28, 2020 1070 1091 1043 1071 35,231 +17.70(+1.68%)
Sep 25, 2020 1000 1055 998.40 1053 41,206 +55.50(+5.56%)
Sep 24, 2020 1006 1015 984.00 997.80 45,472 -18.90(-1.86%)
Sep 23, 2020 1034 1048 1012 1017 27,445 -12.90(-1.25%)
Sep 22, 2020 1008 1035 979.50 1030 33,134 +28.50(+2.85%)
Sep 21, 2020 961.20 1010 951.60 1001 45,472 +21.60(+2.21%)
Sep 18, 2020 1004 1020 951.00 979.50 83,173 -18.00(-1.80%)
Sep 17, 2020 1020 1034 970.80 997.50 70,432 -54.00(-5.14%)
Sep 16, 2020 1049 1074 1038 1052 34,983 +0.90(+0.09%)
Sep 15, 2020 1110 1119 1045 1051 81,553 -44.10(-4.03%)
Sep 14, 2020 1128 1128 1070 1095 50,768 -9.90(-0.90%)
Sep 11, 2020 1155 1163 1088 1105 37,836 -34.80(-3.05%)
Sep 10, 2020 1152 1189 1127 1139 59,293 -1.50(-0.13%)
Sep 09, 2020 1104 1147 1089 1141 39,201 +61.50(+5.70%)
Sep 08, 2020 1053 1117 1033 1079 57,002 -24.00(-2.18%)
Sep 04, 2020 1149 1169 1012 1103 86,553 -66.00(-5.64%)
Sep 03, 2020 1271 1275 1151 1169 56,026 -137.70(-10.53%)
Sep 02, 2020 1357 1357 1270 1307 31,652 -14.10(-1.07%)
Sep 01, 2020 1260 1333 1239 1321 57,008 +79.50(+6.40%)
Aug 31, 2020 1225 1250 1209 1242 43,119 +27.60(+2.27%)
Aug 28, 2020 1174 1216 1171 1214 44,976 +54.90(+4.74%)
Aug 27, 2020 1208 1209 1140 1159 34,298 -40.20(-3.35%)
Aug 26, 2020 1160 1215 1160 1199 53,095 +43.50(+3.76%)
Aug 25, 2020 1127 1163 1110 1156 32,320 +21.00(+1.85%)
Aug 24, 2020 1168 1168 1121 1135 31,464 -15.75(-1.37%)
Aug 21, 2020 1177 1188 1149 1151 26,653 -34.05(-2.87%)
Aug 20, 2020 1167 1193 1149 1185 30,926 +5.10(+0.43%)
Aug 19, 2020 1191 1199 1159 1180 34,644 -6.90(-0.58%)
Aug 18, 2020 1175 1191 1163 1186 32,357 +30.30(+2.62%)
Aug 17, 2020 1147 1175 1142 1156 38,958 +22.20(+1.96%)
Aug 14, 2020 1184 1185 1127 1134 32,360 -27.60(-2.38%)
Aug 13, 2020 1137 1170 1125 1162 60,190 +36.60(+3.25%)
Aug 12, 2020 1151 1168 1112 1125 69,509 -29.40(-2.55%)
Aug 11, 2020 1213 1224 1150 1154 87,644 -71.40(-5.82%)
Aug 10, 2020 1250 1264 1208 1226 68,249 -18.90(-1.52%)
Aug 07, 2020 1290 1298 1231 1245 109,460 -27.60(-2.17%)
Aug 06, 2020 1348 1366 1255 1272 238,953 -183.60(-12.61%)
Aug 05, 2020 1422 1484 1413 1456 57,499 +41.40(+2.93%)
Aug 04, 2020 1440 1459 1396 1414 38,240 -30.30(-2.10%)
Aug 03, 2020 1408 1450 1365 1445 54,740 +31.95(+2.26%)
Jul 31, 2020 1301 1447 1299 1413 146,316 +96.75(+7.35%)
Jul 30, 2020 1334 1336 1265 1316 51,671 +17.70(+1.36%)
Jul 29, 2020 1264 1309 1260 1298 38,173 +53.70(+4.31%)
Jul 28, 2020 1309 1318 1237 1245 40,584 -44.40(-3.44%)
Jul 27, 2020 1290 1298 1259 1289 33,523 +22.20(+1.75%)
Jul 24, 2020 1291 1300 1256 1267 33,443 -51.00(-3.87%)
Jul 23, 2020 1350 1373 1297 1318 31,403 -30.30(-2.25%)
Jul 22, 2020 1332 1373 1331 1348 60,351 +15.30(+1.15%)
Jul 21, 2020 1377 1392 1322 1333 69,343 -35.10(-2.57%)
Jul 20, 2020 1269 1382 1267 1368 93,181 +120.90(+9.69%)
Jul 17, 2020 1254 1279 1237 1247 47,913 +5.10(+0.41%)
Jul 16, 2020 1243 1259 1234 1242 37,080 +1.50(+0.12%)
Jul 15, 2020 1224 1255 1202 1240 26,170 +21.90(+1.80%)
Jul 14, 2020 1218 1228 1158 1219 73,329 +9.60(+0.79%)
Jul 13, 2020 1230 1273 1208 1209 92,363 +3.90(+0.32%)
Jul 10, 2020 1239 1244 1183 1205 88,913 -28.80(-2.33%)
Jul 09, 2020 1289 1290 1217 1234 56,237 -18.30(-1.46%)
Jul 08, 2020 1203 1272 1198 1252 74,830 +78.30(+6.67%)
Jul 07, 2020 1167 1212 1162 1174 31,659 +11.70(+1.01%)
Jul 06, 2020 1204 1217 1141 1162 38,327 -17.10(-1.45%)
Jul 02, 2020 1178 1204 1174 1179 56,830 +21.00(+1.81%)
Jul 01, 2020 1138 1168 1111 1158 47,595 +19.50(+1.71%)
Jun 30, 2020 1116 1168 1112 1139 33,144 +32.40(+2.93%)
Jun 29, 2020 1137 1161 1091 1106 36,338 -25.80(-2.28%)
Jun 26, 2020 1079 1134 1077 1132 62,340 +57.90(+5.39%)
Jun 25, 2020 1070 1087 1052 1074 19,557 +5.70(+0.53%)
Jun 24, 2020 1092 1104 1048 1069 32,980 -28.50(-2.60%)
Jun 23, 2020 1136 1138 1089 1097 30,424 -15.00(-1.35%)
Jun 22, 2020 1059 1137 1043 1112 53,053 +47.70(+4.48%)
Jun 19, 2020 1076 1092 1013 1064 137,780 +2.10(+0.20%)
Jun 18, 2020 1062 1069 1031 1062 40,984 +3.60(+0.34%)
Jun 17, 2020 1068 1084 1040 1059 31,678 +0.30(+0.03%)
Jun 16, 2020 1029 1075 1013 1058 50,083 +52.80(+5.25%)
Jun 15, 2020 957.90 1024 940.80 1006 43,732 +20.70(+2.10%)
Jun 12, 2020 1000 1009 947.40 984.90 42,190 +30.60(+3.21%)
Jun 11, 2020 1000 1030 953.40 954.30 73,678 -95.40(-9.09%)
Jun 10, 2020 1071 1073 1020 1050 30,808 -4.20(-0.40%)
Jun 09, 2020 1007 1085 1000 1054 33,851 +42.60(+4.21%)
Jun 08, 2020 991.50 1028 987.00 1011 40,384 +16.50(+1.66%)
Jun 05, 2020 1002 1016 957.00 994.80 62,883 -5.70(-0.57%)
Jun 04, 2020 1013 1029 990.90 1000 62,293 -38.40(-3.70%)
Jun 03, 2020 1048 1054 1016 1039 73,410 -3.60(-0.35%)
Jun 02, 2020 1109 1109 1033 1042 74,271 -56.40(-5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.